旅工房の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,245 | 1,390 | 1,195 | 1,281 | +28 | +2.2% | 131,400 |
2020/05/08 | 1,155 | 1,272 | 1,155 | 1,253 | +76 | +6.5% | 61,100 |
2020/05/07 | 1,146 | 1,240 | 1,146 | 1,177 | -29 | -2.4% | 41,300 |
2020/05/01 | 1,162 | 1,214 | 1,135 | 1,206 | +14 | +1.2% | 71,700 |
2020/04/30 | 1,185 | 1,209 | 1,144 | 1,192 | +112 | +10.4% | 60,600 |
2020/04/28 | 990 | 1,084 | 990 | 1,080 | +92 | +9.3% | 64,100 |
2020/04/27 | 942 | 1,018 | 942 | 988 | +54 | +5.8% | 41,300 |
2020/04/24 | 942 | 946 | 912 | 934 | -23 | -2.4% | 20,400 |
2020/04/23 | 940 | 985 | 930 | 957 | +47 | +5.2% | 22,900 |
2020/04/22 | 975 | 975 | 901 | 910 | -65 | -6.7% | 35,300 |
2020/04/21 | 992 | 1,010 | 970 | 975 | -34 | -3.4% | 25,600 |
2020/04/20 | 978 | 1,035 | 950 | 1,009 | +30 | +3.1% | 40,200 |
2020/04/17 | 965 | 1,099 | 960 | 979 | ±0 | ±0% | 87,700 |
2020/04/16 | 977 | 986 | 941 | 979 | -13 | -1.3% | 26,500 |
2020/04/15 | 999 | 1,020 | 975 | 992 | -2 | -0.2% | 32,500 |
2020/04/14 | 962 | 1,016 | 922 | 994 | +32 | +3.3% | 38,900 |
2020/04/13 | 1,019 | 1,019 | 958 | 962 | -130 | -11.9% | 92,300 |
2020/04/10 | 1,010 | 1,186 | 1,010 | 1,092 | +37 | +3.5% | 92,300 |
2020/04/09 | 948 | 1,055 | 931 | 1,055 | +143 | +15.7% | 64,500 |
2020/04/08 | 896 | 937 | 868 | 912 | +31 | +3.5% | 53,000 |
2020/04/07 | 870 | 899 | 817 | 881 | +109 | +14.1% | 52,700 |
2020/04/06 | 751 | 838 | 730 | 772 | +24 | +3.2% | 49,800 |
2020/04/03 | 800 | 833 | 729 | 748 | -42 | -5.3% | 19,000 |
2020/04/02 | 834 | 841 | 761 | 790 | -74 | -8.6% | 31,700 |
2020/04/01 | 914 | 914 | 840 | 864 | -1 | -0.1% | 37,900 |
2020/03/31 | 818 | 880 | 763 | 865 | +93 | +12% | 36,600 |
2020/03/30 | 755 | 790 | 729 | 772 | -58 | -7% | 35,900 |
2020/03/27 | 850 | 868 | 811 | 830 | +25 | +3.1% | 33,800 |
2020/03/26 | 910 | 934 | 800 | 805 | -104 | -11.4% | 70,200 |
2020/03/25 | 909 | 909 | 900 | 909 | +150 | +19.8% | 37,700 |
2020/03/24 | 739 | 759 | 711 | 759 | +100 | +15.2% | 25,600 |
2020/03/23 | 594 | 680 | 590 | 659 | +68 | +11.5% | 50,600 |
2020/03/19 | 725 | 733 | 591 | 591 | -124 | -17.3% | 71,600 |
2020/03/18 | 818 | 848 | 715 | 715 | -83 | -10.4% | 52,900 |
2020/03/17 | 700 | 808 | 700 | 798 | +33 | +4.3% | 92,800 |
2020/03/16 | 805 | 856 | 760 | 765 | -35 | -4.4% | 63,800 |
2020/03/13 | 825 | 826 | 732 | 800 | -76 | -8.7% | 94,900 |
2020/03/12 | 952 | 955 | 860 | 876 | -68 | -7.2% | 94,700 |
2020/03/11 | 1,041 | 1,092 | 942 | 944 | -127 | -11.9% | 69,900 |
2020/03/10 | 924 | 1,098 | 920 | 1,071 | -18 | -1.7% | 117,900 |
2020/03/09 | 1,105 | 1,155 | 1,062 | 1,089 | -136 | -11.1% | 81,100 |
2020/03/06 | 1,225 | 1,270 | 1,199 | 1,225 | -10 | -0.8% | 88,500 |
2020/03/05 | 1,302 | 1,333 | 1,223 | 1,235 | -57 | -4.4% | 75,300 |
2020/03/04 | 1,231 | 1,310 | 1,231 | 1,292 | +17 | +1.3% | 38,700 |
2020/03/03 | 1,340 | 1,372 | 1,251 | 1,275 | -5 | -0.4% | 62,300 |
2020/03/02 | 1,208 | 1,342 | 1,200 | 1,280 | +72 | +6% | 100,500 |
2020/02/28 | 1,205 | 1,265 | 1,196 | 1,208 | -87 | -6.7% | 111,300 |
2020/02/27 | 1,438 | 1,438 | 1,293 | 1,295 | -165 | -11.3% | 75,400 |
2020/02/26 | 1,440 | 1,470 | 1,392 | 1,460 | -7 | -0.5% | 48,600 |
2020/02/25 | 1,428 | 1,480 | 1,420 | 1,467 | -101 | -6.4% | 72,900 |
1101~
1150
件表示中 / 1844件
類似銘柄と比較する
現在ご覧いただいている「旅工房」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
旅工房 | 16,300円 | +1.5% | - | 0.00% | - | 1.49倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
RSC | 110,000円 | +0.1% | -49.3% | 2.00% | 39.73倍 | 1.52倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
キャリア | 37,100円 | -6.1% | -25.4% | 0.00% | 14.41倍 | 1.61倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
ジンジブ | 108,900円 | +38.3% | -7.5% | 0.00% | 21.35倍 | 6.50倍 |
|
高校生特化の新卒支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム